Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.38 | 12.81 | 12.37 | 12.78 | 1,343,112 | +0.46(+3.73%) |
Aug 22, 2024 | 12.21 | 12.36 | 12.09 | 12.32 | 1,257,778 | +0.11(+0.90%) |
Aug 21, 2024 | 12.10 | 12.35 | 12.00 | 12.21 | 1,274,684 | +0.22(+1.83%) |
Aug 20, 2024 | 12.30 | 12.33 | 11.98 | 11.99 | 797,790 | -0.27(-2.20%) |
Aug 19, 2024 | 12.35 | 12.56 | 12.19 | 12.26 | 1,321,769 | +0.01(+0.08%) |
Aug 16, 2024 | 12.12 | 12.33 | 12.00 | 12.25 | 1,249,400 | +0.00(+0.00%) |
Aug 15, 2024 | 11.95 | 12.36 | 11.81 | 12.25 | 1,960,298 | +0.68(+5.88%) |
Aug 14, 2024 | 11.91 | 11.91 | 11.37 | 11.57 | 1,345,681 | -0.26(-2.20%) |
Aug 13, 2024 | 11.45 | 11.91 | 11.43 | 11.83 | 2,245,465 | +0.45(+3.95%) |
Aug 12, 2024 | 11.61 | 11.71 | 11.26 | 11.38 | 1,859,554 | -0.26(-2.23%) |
Aug 09, 2024 | 11.51 | 11.80 | 11.23 | 11.64 | 1,922,900 | +0.42(+3.74%) |
Aug 08, 2024 | 11.13 | 11.43 | 11.06 | 11.22 | 2,667,617 | +0.29(+2.65%) |
Aug 07, 2024 | 11.52 | 11.57 | 10.88 | 10.93 | 1,766,131 | -0.35(-3.10%) |
Aug 06, 2024 | 11.06 | 11.48 | 11.02 | 11.28 | 1,653,994 | -0.01(-0.09%) |
Aug 05, 2024 | 11.49 | 11.73 | 11.19 | 11.29 | 1,972,656 | -0.97(-7.91%) |
Aug 02, 2024 | 12.17 | 12.39 | 11.97 | 12.26 | 2,210,741 | -0.26(-2.08%) |
Aug 01, 2024 | 13.11 | 13.25 | 12.21 | 12.52 | 3,107,780 | -0.84(-6.29%) |
Jul 31, 2024 | 11.41 | 13.60 | 11.32 | 13.36 | 6,708,648 | +1.74(+14.97%) |
Jul 30, 2024 | 11.48 | 11.72 | 11.47 | 11.62 | 2,903,989 | +0.17(+1.48%) |
Jul 29, 2024 | 11.59 | 11.74 | 11.36 | 11.45 | 1,248,883 | -0.11(-0.95%) |
Jul 26, 2024 | 11.52 | 11.58 | 11.35 | 11.56 | 1,474,427 | +0.27(+2.39%) |
Jul 25, 2024 | 11.14 | 11.45 | 11.14 | 11.29 | 1,931,459 | +0.04(+0.36%) |
Jul 24, 2024 | 11.35 | 11.58 | 11.21 | 11.25 | 1,419,652 | -0.16(-1.40%) |
Jul 23, 2024 | 11.49 | 11.65 | 11.34 | 11.41 | 1,119,875 | -0.04(-0.35%) |
Jul 22, 2024 | 11.39 | 11.53 | 11.13 | 11.45 | 1,035,263 | +0.14(+1.24%) |
Jul 19, 2024 | 11.48 | 11.57 | 11.17 | 11.31 | 1,571,574 | -0.28(-2.42%) |
Jul 18, 2024 | 11.65 | 12.07 | 11.47 | 11.59 | 1,301,291 | -0.09(-0.77%) |
Jul 17, 2024 | 11.53 | 11.92 | 11.52 | 11.68 | 2,335,052 | -0.02(-0.17%) |
Jul 16, 2024 | 11.28 | 11.73 | 11.23 | 11.70 | 1,722,467 | +0.42(+3.72%) |
Jul 15, 2024 | 11.43 | 11.70 | 11.27 | 11.28 | 1,318,441 | -0.08(-0.70%) |
Jul 12, 2024 | 11.30 | 11.49 | 11.22 | 11.36 | 1,421,386 | +0.20(+1.79%) |
Jul 11, 2024 | 10.77 | 11.23 | 10.77 | 11.16 | 1,508,869 | +0.65(+6.18%) |
Jul 10, 2024 | 10.31 | 10.54 | 10.18 | 10.51 | 1,405,630 | +0.31(+3.04%) |
Jul 09, 2024 | 10.40 | 10.42 | 10.08 | 10.20 | 2,049,996 | -0.25(-2.39%) |
Jul 08, 2024 | 10.64 | 10.93 | 10.44 | 10.45 | 1,775,858 | -0.10(-0.95%) |
Jul 05, 2024 | 10.45 | 10.63 | 10.43 | 10.55 | 2,141,482 | +0.05(+0.48%) |
Jul 03, 2024 | 10.65 | 10.65 | 10.46 | 10.50 | 891,579 | -0.07(-0.66%) |
Jul 02, 2024 | 10.74 | 10.87 | 10.45 | 10.57 | 2,328,493 | -0.15(-1.40%) |
Jul 01, 2024 | 11.24 | 11.32 | 10.67 | 10.72 | 1,487,498 | -0.41(-3.68%) |
Jun 28, 2024 | 11.07 | 11.21 | 10.86 | 11.13 | 8,143,402 | +0.14(+1.27%) |
Jun 27, 2024 | 11.01 | 11.12 | 10.80 | 10.99 | 1,579,130 | -0.02(-0.18%) |
Jun 26, 2024 | 10.87 | 11.11 | 10.86 | 11.01 | 1,644,329 | +0.03(+0.27%) |
Jun 25, 2024 | 11.04 | 11.19 | 10.79 | 10.98 | 2,119,884 | -0.10(-0.90%) |
Jun 24, 2024 | 11.19 | 11.32 | 11.07 | 11.08 | 2,337,780 | -0.02(-0.18%) |
Jun 21, 2024 | 11.30 | 11.43 | 11.06 | 11.10 | 4,445,464 | -0.21(-1.86%) |
Jun 20, 2024 | 11.22 | 11.31 | 11.01 | 11.31 | 2,203,267 | +0.02(+0.18%) |
Jun 18, 2024 | 11.94 | 12.01 | 11.13 | 11.29 | 2,322,431 | -0.60(-5.05%) |
Jun 17, 2024 | 11.79 | 12.12 | 11.68 | 11.89 | 1,472,587 | +0.15(+1.28%) |
Jun 14, 2024 | 11.60 | 11.90 | 11.46 | 11.74 | 1,257,867 | +0.01(+0.09%) |
Jun 13, 2024 | 12.00 | 12.00 | 11.52 | 11.73 | 2,804,236 | -0.27(-2.25%) |
Jun 12, 2024 | 12.08 | 12.23 | 11.90 | 12.00 | 1,255,967 | +0.20(+1.69%) |
Jun 11, 2024 | 11.83 | 11.99 | 11.75 | 11.80 | 872,906 | -0.17(-1.42%) |
Jun 10, 2024 | 11.71 | 12.07 | 11.61 | 11.97 | 1,637,295 | +0.10(+0.84%) |
Jun 07, 2024 | 11.97 | 12.09 | 11.85 | 11.87 | 1,024,434 | -0.25(-2.06%) |
Jun 06, 2024 | 12.36 | 12.47 | 12.06 | 12.12 | 958,086 | -0.24(-1.94%) |
Jun 05, 2024 | 12.23 | 12.44 | 12.09 | 12.36 | 1,383,374 | +0.16(+1.31%) |
Jun 04, 2024 | 12.20 | 12.25 | 12.01 | 12.20 | 1,602,505 | -0.14(-1.13%) |